Home

Lamar Advertising Company - Class A Common Stock (LAMR)

124.23
-0.10 (-0.08%)
NASDAQ · Last Trade: Jul 4th, 6:03 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Lamar Advertising Company - Class A Common Stock (LAMR)

DateOpenHighLowCloseVolumeAdjusted Close
7/03/2025124.90125.22123.31124.23334,535124.23
7/02/2025123.13124.46122.17124.33395,632124.33
7/01/2025121.02124.55120.73123.13514,697123.13
6/30/2025120.86121.48119.36121.36507,289121.36
6/27/2025121.76122.63120.16120.852,252,226120.85
6/26/2025119.45121.25118.23121.17409,587121.17
6/25/2025121.33121.48118.95119.26515,794119.26
6/24/2025120.92122.23120.10121.60410,295121.60
6/23/2025119.83121.06118.07120.92573,048120.92
6/20/2025119.48120.96118.59120.09981,438120.09
6/18/2025118.89120.94118.89119.79490,492119.79
6/17/2025118.93120.00118.44119.53542,216119.53
6/16/2025118.71120.35118.00119.43388,844119.43
6/13/2025120.18120.72117.89119.26359,057117.71
6/12/2025121.26121.86120.71121.45276,924119.87
6/11/2025121.71122.67120.87121.67339,123120.09
6/10/2025120.87122.09120.48121.67301,755120.09
6/09/2025121.37121.47120.09120.70391,054119.13
6/06/2025121.52121.92119.95121.03385,721119.46
6/05/2025121.49122.59119.94120.10411,364118.54
6/04/2025121.11121.64120.61121.30359,027119.72
6/03/2025120.46121.50119.83121.30408,906119.72
6/02/2025119.64120.51118.00120.40506,821118.83
5/30/2025119.81121.35119.68120.54880,190118.97
5/29/2025119.90120.16117.82119.68453,832118.13
5/28/2025118.34119.00117.38118.23361,642116.69
5/27/2025117.06119.23116.36118.51622,738116.97
5/23/2025113.40115.84113.05115.31496,839113.81
5/22/2025115.00115.40113.88114.65459,148113.16
5/21/2025117.14118.21114.63114.91427,787113.42
5/20/2025118.38119.99118.31118.57539,488117.03
5/19/2025117.60119.93117.00119.21537,872117.66
5/16/2025117.75120.07116.83119.87811,504118.31
5/15/2025115.69117.82115.52116.75487,645115.23
5/14/2025117.67118.25115.47115.74753,103114.24
5/13/2025118.69119.63117.27118.89630,612117.34
5/12/2025117.51119.38116.21118.60645,458117.06
5/09/2025114.82115.63113.89114.84936,623113.35
5/08/2025114.93116.75112.00115.271,272,412113.77
5/07/2025116.08118.88115.62118.411,538,813116.87
5/06/2025115.00116.34114.73116.05694,106114.54
5/05/2025114.91116.92114.86116.20464,915114.69
5/02/2025114.92116.84114.66115.93815,360114.42
5/01/2025115.00116.46113.89114.00951,028112.52
4/30/2025113.46114.11111.64113.81727,117112.33
4/29/2025113.58115.07113.12114.53488,101113.04
4/28/2025112.59114.12112.43113.80514,868112.32
4/25/2025112.33113.17110.78112.12535,327110.66
4/24/2025110.70113.47110.10112.23698,392110.77
4/23/2025111.77114.28110.15110.75425,483109.31
4/22/2025109.16110.95109.01110.48515,595109.04
4/21/2025107.94108.56105.78107.61509,247106.21
4/17/2025107.78110.12107.78108.99608,735107.57
4/16/2025109.47111.22106.07107.03776,399105.64
4/15/2025111.23112.34108.77109.36810,107107.94
4/14/2025113.49114.04110.83111.17991,852109.72
4/11/2025110.00113.35108.39113.01996,193111.54
4/10/2025111.17113.28107.90109.681,351,798108.25
4/09/2025101.11114.4099.84113.681,574,148112.20
4/08/2025107.53108.90101.00102.351,223,804101.02
4/07/2025101.83107.50100.00104.881,692,196103.52